4.58
-0.07(-1.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 4.57 | 4.58 | 4.58 | 4.66 | 4.56 | 8.64M |
| December 03, 2025 | 4.68 | 4.65 | 4.65 | 4.73 | 4.62 | 10.58M |
| December 02, 2025 | 4.61 | 4.65 | 4.65 | 4.68 | 4.57 | 12.31M |
| December 01, 2025 | 4.61 | 4.63 | 4.63 | 4.7 | 4.61 | 12.18M |
| November 28, 2025 | 4.57 | 4.61 | 4.61 | 4.62 | 4.53 | 10.04M |
| November 27, 2025 | 4.52 | 4.57 | 4.57 | 4.59 | 4.51 | 8.63M |
| November 26, 2025 | 4.56 | 4.54 | 4.54 | 4.62 | 4.53 | 9.41M |
| November 25, 2025 | 4.53 | 4.55 | 4.55 | 4.58 | 4.49 | 8.85M |
| November 24, 2025 | 4.5 | 4.5 | 4.5 | 4.56 | 4.45 | 13.31M |
| November 21, 2025 | 4.72 | 4.47 | 4.47 | 4.75 | 4.46 | 19.79M |
| November 20, 2025 | 4.75 | 4.75 | 4.75 | 4.81 | 4.71 | 14.85M |
| November 19, 2025 | 4.8 | 4.71 | 4.71 | 4.82 | 4.67 | 14.96M |
| November 18, 2025 | 4.85 | 4.81 | 4.81 | 4.9 | 4.77 | 14.27M |
| November 17, 2025 | 4.87 | 4.86 | 4.86 | 4.88 | 4.82 | 12.78M |
| November 14, 2025 | 4.84 | 4.86 | 4.86 | 4.91 | 4.82 | 15.34M |
| November 13, 2025 | 4.85 | 4.87 | 4.87 | 4.87 | 4.8 | 16.52M |
| November 12, 2025 | 4.75 | 4.84 | 4.84 | 4.88 | 4.75 | 18.91M |
| November 11, 2025 | 4.83 | 4.81 | 4.81 | 4.84 | 4.78 | 13.06M |
| November 10, 2025 | 4.78 | 4.82 | 4.82 | 4.83 | 4.77 | 16.4M |
| November 07, 2025 | 4.75 | 4.79 | 4.79 | 4.8 | 4.73 | 15.65M |
| November 06, 2025 | 4.72 | 4.78 | 4.78 | 4.78 | 4.7 | 17.99M |
| November 05, 2025 | 4.64 | 4.71 | 4.71 | 4.72 | 4.62 | 12.96M |
| November 04, 2025 | 4.66 | 4.67 | 4.67 | 4.71 | 4.63 | 13.14M |
| November 03, 2025 | 4.69 | 4.67 | 4.67 | 4.7 | 4.64 | 15.54M |
| October 31, 2025 | 4.62 | 4.69 | 4.69 | 4.69 | 4.6 | 14.77M |
| October 30, 2025 | 4.67 | 4.63 | 4.63 | 4.75 | 4.61 | 14.71M |
| October 29, 2025 | 4.65 | 4.7 | 4.7 | 4.7 | 4.58 | 15.75M |
| October 28, 2025 | 4.7 | 4.67 | 4.67 | 4.71 | 4.65 | 11.52M |
| October 27, 2025 | 4.63 | 4.72 | 4.72 | 4.73 | 4.61 | 16.02M |
| October 24, 2025 | 4.74 | 4.65 | 4.65 | 4.81 | 4.61 | 18.57M |
| October 23, 2025 | 4.63 | 4.69 | 4.69 | 4.7 | 4.6 | 15.2M |
| October 22, 2025 | 4.61 | 4.64 | 4.64 | 4.69 | 4.61 | 17.16M |
| October 21, 2025 | 4.63 | 4.71 | 4.71 | 4.75 | 4.57 | 30.13M |
| October 20, 2025 | 4.47 | 4.51 | 4.51 | 4.54 | 4.46 | 10.87M |
| October 17, 2025 | 4.5 | 4.46 | 4.46 | 4.53 | 4.44 | 11.43M |
| October 16, 2025 | 4.6 | 4.5 | 4.5 | 4.63 | 4.48 | 22.56M |
| October 15, 2025 | 4.56 | 4.61 | 4.61 | 4.62 | 4.54 | 11.78M |
| October 14, 2025 | 4.57 | 4.57 | 4.57 | 4.61 | 4.54 | 13.64M |
| October 13, 2025 | 4.47 | 4.56 | 4.56 | 4.57 | 4.44 | 17.57M |
| October 10, 2025 | 4.57 | 4.61 | 4.61 | 4.64 | 4.55 | 19.76M |
| October 09, 2025 | 4.63 | 4.6 | 4.6 | 4.64 | 4.49 | 24.16M |
| September 30, 2025 | 4.52 | 4.6 | 4.6 | 4.6 | 4.45 | 22.28M |
| September 29, 2025 | 4.41 | 4.52 | 4.52 | 4.56 | 4.3 | 25.81M |
| September 26, 2025 | 4.45 | 4.41 | 4.41 | 4.47 | 4.35 | 23.67M |
| September 25, 2025 | 4.31 | 4.37 | 4.37 | 4.44 | 4.28 | 21.07M |
| September 24, 2025 | 4.26 | 4.31 | 4.31 | 4.33 | 4.24 | 10.26M |
| September 23, 2025 | 4.33 | 4.28 | 4.28 | 4.34 | 4.2 | 12.34M |
| September 22, 2025 | 4.35 | 4.34 | 4.34 | 4.35 | 4.28 | 10.21M |
| September 19, 2025 | 4.53 | 4.36 | 4.36 | 4.53 | 4.32 | 11.47M |
| September 18, 2025 | 4.48 | 4.39 | 4.39 | 4.5 | 4.35 | 16.81M |
| September 17, 2025 | 4.53 | 4.48 | 4.48 | 4.57 | 4.48 | 15.28M |
| September 16, 2025 | 4.5 | 4.56 | 4.56 | 4.56 | 4.49 | 12.15M |
| September 15, 2025 | 4.53 | 4.5 | 4.5 | 4.56 | 4.48 | 10.78M |
| September 12, 2025 | 4.53 | 4.53 | 4.53 | 4.57 | 4.51 | 11.56M |
| September 11, 2025 | 4.48 | 4.54 | 4.54 | 4.54 | 4.43 | 15.85M |
| September 10, 2025 | 4.49 | 4.5 | 4.5 | 4.53 | 4.47 | 8.8M |
| September 09, 2025 | 4.52 | 4.49 | 4.49 | 4.55 | 4.48 | 11.11M |
| September 08, 2025 | 4.52 | 4.54 | 4.54 | 4.56 | 4.5 | 11.63M |
| September 05, 2025 | 4.5 | 4.51 | 4.51 | 4.52 | 4.44 | 12.96M |
| September 04, 2025 | 4.45 | 4.49 | 4.49 | 4.53 | 4.43 | 16.57M |